Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.42	17.51	17.07	17.29	19,169	-0.22(-1.25%)
Jan 30, 2017	17.73	17.90	17.46	17.51	5,538	-0.17(-0.99%)
Jan 27, 2017	17.68	17.81	17.07	17.68	1,843	-0.35(-1.94%)
Jan 26, 2017	18.07	18.07	18.03	18.03	703	+0.26(+1.48%)
Jan 25, 2017	17.90	17.90	17.64	17.77	826	-0.13(-0.73%)
Jan 24, 2017	18.12	18.12	17.20	17.90	10,711	-0.22(-1.20%)
Jan 23, 2017	18.34	18.34	18.12	18.12	589	-0.03(-0.15%)
Jan 20, 2017	18.18	18.18	18.07	18.15	3,044	+0.20(+1.12%)
Jan 19, 2017	18.03	18.03	17.94	17.94	1,374	+0.09(+0.49%)
Jan 18, 2017	17.86	17.86	17.86	17.86	355	+0.04(+0.24%)
Jan 17, 2017	17.81	17.94	17.68	17.81	2,273	-0.09(-0.49%)
Jan 13, 2017		17.90	17.90	17.90	0	-0.31(-1.68%)
Jan 12, 2017	18.16	18.47	18.16	18.21	628	+0.06(+0.33%)
Jan 11, 2017	18.16	18.45	18.15	18.15	2,509	+0.03(+0.16%)
Jan 10, 2017	17.81	18.12	17.75	18.12	3,371	-0.13(-0.72%)
Jan 09, 2017	18.39	18.39	18.25	18.25	393	-0.31(-1.65%)
Jan 06, 2017	18.29	18.55	17.81	18.55	2,019	+0.76(+4.29%)
Jan 05, 2017	18.77	18.77	17.77	17.79	9,101	-0.33(-1.81%)
Jan 04, 2017	18.42	18.73	17.94	18.12	5,255	+0.52(+2.98%)
Jan 03, 2017	18.12	18.77	17.49	17.59	1,536	-0.65(-3.59%)
Dec 30, 2016		18.25	18.25	18.25	0	-0.26(-1.41%)
Dec 29, 2016	17.90	18.51	17.90	18.51	1,525	+0.61(+3.41%)
Dec 28, 2016	17.81	18.28	17.51	17.90	7,398	+0.13(+0.74%)
Dec 27, 2016	17.57	17.77	17.57	17.77	4,419	+0.09(+0.49%)
Dec 23, 2016		17.68	17.68	17.68	0	-0.39(-2.17%)
Dec 22, 2016	17.77	18.12	17.75	18.07	4,190	+0.44(+2.48%)
Dec 21, 2016	17.68	18.21	17.63	17.64	6,585	-0.35(-1.94%)
Dec 20, 2016	17.94	17.99	17.77	17.99	1,241	-0.04(-0.24%)
Dec 19, 2016	17.94	18.07	17.90	18.03	3,530	-0.04(-0.24%)
Dec 16, 2016	18.03	18.07	17.86	18.07	10,145	+0.00(+0.00%)
Dec 15, 2016	17.73	18.07	17.38	18.07	9,936	+0.52(+2.97%)
Dec 14, 2016	17.77	18.07	17.56	17.55	18,359	-0.22(-1.21%)
Dec 13, 2016	17.81	17.81	17.51	17.77	2,532	+0.31(+1.75%)
Dec 12, 2016	17.68	17.86	17.46	17.46	25,554	-0.44(-2.44%)
Dec 09, 2016	18.47	18.47	17.73	17.90	5,344	-0.35(-1.91%)
Dec 08, 2016	17.90	18.42	17.15	18.25	5,129	+0.39(+2.20%)
Dec 07, 2016	18.12	18.42	17.77	17.86	12,090	-0.26(-1.45%)
Dec 06, 2016	17.73	18.34	17.67	18.12	6,158	-0.22(-1.19%)
Dec 05, 2016	18.42	18.42	18.34	18.34	3,531	-0.04(-0.24%)
Dec 02, 2016	18.03	18.47	18.03	18.38	2,908	+0.48(+2.68%)
Dec 01, 2016	18.74	18.74	17.90	17.90	7,220	-0.83(-4.43%)
Nov 30, 2016	18.25	18.73	18.12	18.73	11,727	+0.48(+2.63%)
Nov 29, 2016	18.03	18.25	17.51	18.25	1,877	-0.52(-2.79%)
Nov 28, 2016	18.77	18.77	18.34	18.77	4,782	+0.44(+2.38%)
Nov 25, 2016	18.34	18.64	17.71	18.34	8,094	+0.22(+1.20%)
Nov 23, 2016		18.12	18.12	18.12	0	+0.79(+4.53%)
Nov 22, 2016	16.98	17.38	16.76	17.33	10,119	+0.48(+2.85%)
Nov 21, 2016	16.81	17.03	16.81	16.85	4,716	-0.09(-0.52%)
Nov 18, 2016	17.03	17.20	16.81	16.94	12,794	-0.09(-0.51%)
Nov 17, 2016	17.56	17.68	16.81	17.03	7,528	-0.44(-2.50%)
Nov 16, 2016	18.29	18.29	17.42	17.46	721	+0.04(+0.25%)
Nov 15, 2016	17.40	17.51	17.38	17.42	5,914	+0.00(+0.00%)
Nov 14, 2016	17.46	17.46	17.42	17.42	2,716	+0.05(+0.30%)
Nov 11, 2016	17.59	17.63	17.37	17.37	2,211	+0.01(+0.06%)
Nov 10, 2016	17.37	17.45	17.32	17.36	4,678	+0.03(+0.19%)
Nov 09, 2016		17.41	16.89	17.32	19,649	+0.43(+2.57%)
Nov 08, 2016	16.72	16.89	16.72	16.89	558	+0.18(+1.11%)
Nov 07, 2016	16.67	16.72	16.41	16.71	16,851	+0.29(+1.79%)
Nov 04, 2016	16.90	16.90	16.41	16.41	6,701	-0.36(-2.16%)
Nov 03, 2016	16.72	16.77	16.72	16.77	1,134	-0.03(-0.17%)
Nov 02, 2016	16.82	16.98	16.80	16.80	606	+0.09(+0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.